Skip to main content
logo
MIXI, Inc. (TYO:2121)
Japan flag Japan · Delayed Price · Currency is JPY
2,727.00
+12.00 (0.44%)
At close: Jan 22, 2026

MIXI, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20262,725.002,744.002,718.002,727.002,727.000.44%177,800
Jan 21, 20262,740.002,745.002,700.002,715.002,715.00-1.34%303,800
Jan 20, 20262,761.002,783.002,751.002,752.002,752.00-0.69%162,300
Jan 19, 20262,746.002,776.002,740.002,771.002,771.000.91%177,600
Jan 16, 20262,769.002,779.002,745.002,746.002,746.00-1.29%287,200
Jan 15, 20262,782.002,794.002,775.002,782.002,782.000.32%205,000
Jan 14, 20262,766.002,791.002,765.002,773.002,773.000.11%276,200
Jan 13, 20262,790.002,795.002,745.002,770.002,770.00-0.40%353,900
Jan 9, 20262,768.002,788.002,754.002,781.002,781.000.40%239,200
Jan 8, 20262,745.002,776.002,726.002,770.002,770.000.47%328,600
Jan 7, 20262,728.002,767.002,720.002,757.002,757.000.40%265,700
Jan 6, 20262,713.002,749.002,713.002,746.002,746.001.22%260,900
Jan 5, 20262,710.002,732.002,692.002,713.002,713.00-0.51%302,200
Dec 30, 20252,729.002,734.002,715.002,727.002,727.000.07%236,300
Dec 29, 20252,739.002,743.002,719.002,725.002,725.00-210,200
Dec 26, 20252,711.002,736.002,711.002,725.002,725.000.15%190,900
Dec 25, 20252,719.002,730.002,700.002,721.002,721.000.44%173,800
Dec 24, 20252,715.002,722.002,699.002,709.002,709.00-339,100
Dec 23, 20252,688.002,718.002,683.002,709.002,709.000.97%375,800
Dec 22, 20252,727.002,731.002,680.002,683.002,683.00-0.92%332,400
Dec 19, 20252,708.002,724.002,697.002,708.002,708.00-0.29%676,600
Dec 18, 20252,729.002,738.002,708.002,716.002,716.000.07%246,900
Dec 17, 20252,711.002,721.002,705.002,714.002,714.000.04%227,600
Dec 16, 20252,731.002,734.002,713.002,713.002,713.00-1.24%231,600
Dec 15, 20252,754.002,805.002,734.002,747.002,747.000.07%373,900
Dec 12, 20252,714.002,745.002,705.002,745.002,745.001.33%259,900
Dec 11, 20252,756.002,756.002,697.002,709.002,709.00-1.38%328,100
Dec 10, 20252,767.002,770.002,740.002,747.002,747.000.33%288,900
Dec 9, 20252,781.002,797.002,733.002,738.002,738.00-2.04%263,500
Dec 8, 20252,795.002,804.002,771.002,795.002,795.000.76%197,400
Dec 5, 20252,800.002,816.002,758.002,774.002,774.00-0.93%255,000
Dec 4, 20252,761.002,800.002,760.002,800.002,800.001.05%305,300
Dec 3, 20252,820.002,851.002,771.002,771.002,771.00-2.57%294,800
Dec 2, 20252,855.002,859.002,833.002,844.002,844.00-0.42%183,600
Dec 1, 20252,870.002,884.002,856.002,856.002,856.00-1.42%154,800
Nov 28, 20252,888.002,903.002,881.002,897.002,897.00-0.10%119,900
Nov 27, 20252,885.002,907.002,880.002,900.002,900.000.66%112,500
Nov 26, 20252,897.002,913.002,866.002,881.002,881.000.84%152,700
Nov 25, 20252,900.002,910.002,857.002,857.002,857.00-1.38%189,100
Nov 21, 20252,857.002,924.002,856.002,897.002,897.001.61%315,300
Nov 20, 20252,900.002,905.002,851.002,851.002,851.00-0.70%286,200
Nov 19, 20252,885.002,897.002,851.002,871.002,871.00-0.49%395,000
Nov 18, 20252,935.002,949.002,885.002,885.002,885.00-1.00%404,700
Nov 17, 20253,005.003,005.002,901.002,914.002,914.00-3.35%665,900
Nov 14, 20253,095.003,095.003,015.003,015.003,015.00-2.74%237,900
Nov 13, 20253,090.003,130.003,090.003,100.003,100.000.49%170,400
Nov 12, 20253,075.003,095.003,070.003,085.003,085.000.33%150,000
Nov 11, 20253,045.003,090.003,035.003,075.003,075.001.65%179,100
Nov 10, 20253,040.003,050.003,010.003,025.003,025.00-0.82%166,500
Nov 7, 20253,025.003,055.003,025.003,050.003,050.000.99%155,700